璞源材料 sh.603196
27.52
+3.38%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 26.54 | 26.88 | 25.50 | 26.83 | +3.47% | 1.09 | 1.76% |
| 2026-03-23 | 26.60 | 26.95 | 25.52 | 25.93 | -3.39% | 1.26 | 2.03% |
| 2026-03-20 | 27.39 | 27.70 | 26.70 | 26.84 | -0.26% | 0.81 | 1.26% |
| 2026-03-19 | 26.92 | 27.45 | 26.74 | 26.91 | -0.70% | 0.71 | 1.11% |
| 2026-03-18 | 27.42 | 27.48 | 26.81 | 27.10 | -0.99% | 0.86 | 1.34% |
| 2026-03-17 | 28.28 | 28.40 | 27.30 | 27.37 | -3.05% | 1.21 | 1.83% |
| 2026-03-16 | 27.44 | 29.29 | 27.42 | 28.23 | +1.88% | 2.03 | 2.99% |
| 2026-03-13 | 26.65 | 28.28 | 26.65 | 27.71 | +3.01% | 1.63 | 2.49% |
| 2026-03-12 | 27.64 | 27.95 | 26.62 | 26.90 | -1.61% | 1.11 | 1.73% |
| 2026-03-11 | 26.69 | 27.55 | 26.69 | 27.34 | +2.05% | 1.33 | 2.06% |
| 2026-03-10 | 26.28 | 26.93 | 26.22 | 26.79 | +2.37% | 0.69 | 1.10% |
| 2026-03-09 | 25.80 | 26.30 | 25.77 | 26.17 | +0.35% | 0.70 | 1.14% |
| 2026-03-06 | 26.18 | 26.27 | 25.72 | 26.08 | -0.31% | 0.61 | 0.99% |
| 2026-03-05 | 25.86 | 26.25 | 25.38 | 26.16 | +3.77% | 0.89 | 1.44% |
| 2026-03-04 | 25.50 | 25.76 | 25.02 | 25.21 | -1.60% | 0.80 | 1.33% |
| 2026-03-03 | 25.86 | 26.42 | 25.59 | 25.62 | -1.39% | 0.80 | 1.30% |
| 2026-03-02 | 26.61 | 26.90 | 25.51 | 25.98 | -3.49% | 1.38 | 2.23% |
| 2026-02-27 | 27.28 | 27.32 | 26.70 | 26.92 | -1.17% | 0.77 | 1.20% |
| 2026-02-26 | 26.65 | 27.65 | 26.52 | 27.24 | +2.21% | 1.20 | 1.86% |
| 2026-02-25 | 26.38 | 26.77 | 25.85 | 26.65 | +0.99% | 0.96 | 1.53% |